Toyo Securities Co., Ltd. 8614
TSE · Japan · Finance
¥698.00-8.00 (-1.13%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥706.00 | 0.00% | ¥701.00 | ¥701.00 | ¥700.00 | 451.60K |
| 2026-10-01 | ¥706.00 | +0.71% | ¥700.00 | ¥707.00 | ¥693.00 | 436.00K |
| 2026-09-30 | ¥701.00 | +1.59% | ¥689.00 | ¥703.00 | ¥685.00 | 414.60K |
| 2026-09-29 | ¥690.00 | -2.40% | ¥697.00 | ¥697.00 | ¥681.00 | 729.90K |
| 2026-09-28 | ¥707.00 | +0.14% | ¥705.00 | ¥708.00 | ¥699.00 | 403.80K |
| 2026-09-25 | ¥706.00 | +0.71% | ¥708.00 | ¥710.00 | ¥702.00 | 413.90K |
| 2026-09-24 | ¥701.00 | -0.99% | ¥712.00 | ¥712.00 | ¥701.00 | 449.70K |
| 2026-09-18 | ¥708.00 | +0.43% | ¥706.00 | ¥713.00 | ¥703.00 | 334.30K |
| 2026-09-17 | ¥705.00 | 0.00% | ¥708.00 | ¥716.00 | ¥701.00 | 466.90K |
| 2026-09-16 | ¥705.00 | 0.00% | ¥705.00 | ¥711.00 | ¥703.00 | 277.50K |
| 2026-09-15 | ¥705.00 | -0.98% | ¥711.00 | ¥713.00 | ¥700.00 | 435.90K |
| 2026-09-14 | ¥712.00 | -0.28% | ¥711.00 | ¥716.00 | ¥708.00 | 328.00K |
| 2026-09-11 | ¥714.00 | -1.11% | ¥713.00 | ¥720.00 | ¥709.00 | 560.70K |
| 2026-09-10 | ¥722.00 | +0.28% | ¥715.00 | ¥722.00 | ¥713.00 | 369.00K |
| 2026-09-09 | ¥720.00 | -2.17% | ¥738.00 | ¥739.00 | ¥718.00 | 639.30K |
| 2026-09-08 | ¥736.00 | 0.00% | ¥728.00 | ¥749.00 | ¥723.00 | 607.10K |
| 2026-09-07 | ¥736.00 | -0.81% | ¥742.00 | ¥746.00 | ¥733.00 | 319.00K |
| 2026-09-04 | ¥742.00 | +2.34% | ¥735.00 | ¥743.00 | ¥729.00 | 415.00K |
| 2026-09-03 | ¥725.00 | +0.69% | ¥725.00 | ¥731.00 | ¥717.00 | 569.60K |
| 2026-09-02 | ¥720.00 | -4.13% | ¥749.00 | ¥749.00 | ¥720.00 | 1.04M |
| 2026-09-01 | ¥751.00 | +0.27% | ¥749.00 | ¥758.00 | ¥745.00 | 830.30K |
| 2026-08-31 | ¥749.00 | -1.19% | ¥753.00 | ¥753.00 | ¥742.00 | 950.00K |
| 2026-08-28 | ¥758.00 | +2.57% | ¥740.00 | ¥758.00 | ¥738.00 | 983.40K |
| 2026-08-27 | ¥739.00 | +1.93% | ¥727.00 | ¥740.00 | ¥724.00 | 871.20K |
| 2026-08-26 | ¥725.00 | +1.54% | ¥720.00 | ¥728.00 | ¥716.00 | 767.50K |
| 2026-08-25 | ¥714.00 | -0.97% | ¥720.00 | ¥725.00 | ¥712.00 | 673.30K |
| 2026-08-24 | ¥721.00 | +0.70% | ¥720.00 | ¥723.00 | ¥711.00 | 497.70K |
| 2026-08-21 | ¥716.00 | -0.14% | ¥717.00 | ¥722.00 | ¥710.00 | 602.80K |
| 2026-08-20 | ¥717.00 | +2.58% | ¥702.00 | ¥717.00 | ¥698.00 | 876.40K |
| 2026-08-19 | ¥699.00 | +2.49% | ¥680.00 | ¥701.00 | ¥672.00 | 1.26M |
| 2026-08-18 | ¥682.00 | +0.15% | ¥683.00 | ¥689.00 | ¥680.00 | 398.90K |
| 2026-08-17 | ¥681.00 | -0.58% | ¥694.00 | ¥694.00 | ¥678.00 | 422.40K |
| 2026-08-14 | ¥685.00 | -0.29% | ¥685.00 | ¥698.00 | ¥682.00 | 627.50K |
| 2026-08-13 | ¥687.00 | +2.69% | ¥670.00 | ¥687.00 | ¥669.00 | 683.50K |
| 2026-08-12 | ¥669.00 | -0.59% | ¥678.00 | ¥678.00 | ¥665.00 | 454.50K |
| 2026-08-10 | ¥673.00 | +0.30% | ¥672.00 | ¥678.00 | ¥669.00 | 327.10K |
| 2026-08-07 | ¥671.00 | -0.89% | ¥679.00 | ¥680.00 | ¥667.00 | 610.10K |
| 2026-08-06 | ¥677.00 | +1.50% | ¥665.00 | ¥680.00 | ¥665.00 | 832.50K |
| 2026-08-05 | ¥667.00 | +1.83% | ¥664.00 | ¥670.00 | ¥659.00 | 466.40K |
| 2026-08-04 | ¥655.00 | +0.61% | ¥648.00 | ¥660.00 | ¥645.00 | 646.40K |
| 2026-08-03 | ¥651.00 | -1.36% | ¥656.00 | ¥656.00 | ¥633.00 | 887.90K |
| 2026-07-31 | ¥660.00 | -0.60% | ¥662.00 | ¥669.00 | ¥644.00 | 987.20K |
| 2026-07-30 | ¥664.00 | -0.90% | ¥663.00 | ¥668.00 | ¥653.00 | 623.10K |
| 2026-07-29 | ¥670.00 | +0.45% | ¥671.00 | ¥673.00 | ¥660.00 | 572.30K |
| 2026-07-28 | ¥667.00 | -2.20% | ¥681.00 | ¥681.00 | ¥666.00 | 579.00K |
| 2026-07-27 | ¥682.00 | +1.34% | ¥681.00 | ¥687.00 | ¥675.00 | 429.10K |
| 2026-07-24 | ¥673.00 | -1.03% | ¥676.00 | ¥680.00 | ¥667.00 | 567.10K |
| 2026-07-23 | ¥680.00 | +0.74% | ¥677.00 | ¥687.00 | ¥676.00 | 407.60K |
| 2026-07-22 | ¥675.00 | +0.45% | ¥677.00 | ¥683.00 | ¥674.00 | 569.60K |
| 2026-07-21 | ¥672.00 | +2.75% | ¥660.00 | ¥673.00 | ¥655.00 | 472.20K |
| 2026-07-17 | ¥654.00 | -2.53% | ¥670.00 | ¥671.00 | ¥642.00 | 858.70K |
| 2026-07-16 | ¥671.00 | -1.61% | ¥675.00 | ¥686.00 | ¥666.00 | 815.20K |
| 2026-07-15 | ¥682.00 | +5.25% | ¥655.00 | ¥689.00 | ¥649.00 | 2.20M |
| 2026-07-14 | ¥648.00 | +1.25% | ¥641.00 | ¥653.00 | ¥641.00 | 721.50K |
| 2026-07-13 | ¥640.00 | -1.08% | ¥653.00 | ¥658.00 | ¥639.00 | 636.90K |
| 2026-07-10 | ¥647.00 | +1.25% | ¥640.00 | ¥653.00 | ¥639.00 | 902.90K |
| 2026-07-09 | ¥639.00 | 0.00% | ¥641.00 | ¥641.00 | ¥633.00 | 440.40K |
| 2026-07-08 | ¥639.00 | +0.95% | ¥634.00 | ¥641.00 | ¥632.00 | 599.30K |
| 2026-07-07 | ¥633.00 | -1.56% | ¥647.00 | ¥649.00 | ¥632.00 | 582.80K |
| 2026-07-06 | ¥643.00 | +0.94% | ¥640.00 | ¥648.00 | ¥637.00 | 503.10K |
| 2026-07-03 | ¥637.00 | +1.76% | ¥630.00 | ¥637.00 | ¥628.00 | 361.60K |
| 2026-07-02 | ¥626.00 | +0.64% | ¥626.00 | ¥632.00 | ¥623.00 | 595.20K |
| 2026-07-01 | ¥622.00 | +1.30% | ¥614.00 | ¥626.00 | ¥614.00 | 387.30K |
| 2026-06-30 | ¥614.00 | +0.66% | ¥611.00 | ¥617.00 | ¥607.00 | 339.40K |
| 2026-06-29 | ¥610.00 | +0.33% | ¥613.00 | ¥618.00 | ¥603.00 | 487.40K |
| 2026-06-26 | ¥608.00 | -0.49% | ¥612.00 | ¥616.00 | ¥603.00 | 505.80K |
| 2026-06-25 | ¥611.00 | +1.50% | ¥605.00 | ¥613.00 | ¥600.00 | 347.40K |
| 2026-06-24 | ¥602.00 | -0.50% | ¥606.00 | ¥612.00 | ¥601.00 | 464.90K |
| 2026-06-23 | ¥605.00 | -1.79% | ¥617.00 | ¥617.00 | ¥604.00 | 370.30K |
| 2026-06-22 | ¥616.00 | +1.32% | ¥605.00 | ¥616.00 | ¥605.00 | 360.60K |
| 2026-06-19 | ¥608.00 | -0.82% | ¥610.00 | ¥615.00 | ¥606.00 | 274.30K |
| 2026-06-18 | ¥613.00 | -0.16% | ¥618.00 | ¥619.00 | ¥609.00 | 284.30K |
| 2026-06-17 | ¥614.00 | -1.29% | ¥626.00 | ¥626.00 | ¥614.00 | 320.30K |
| 2026-06-16 | ¥622.00 | -0.16% | ¥625.00 | ¥626.00 | ¥618.00 | 247.00K |
| 2026-06-15 | ¥623.00 | +0.97% | ¥623.00 | ¥626.00 | ¥620.00 | 321.70K |
| 2026-06-12 | ¥617.00 | +0.82% | ¥618.00 | ¥619.00 | ¥613.00 | 378.00K |
| 2026-06-11 | ¥612.00 | -0.97% | ¥614.00 | ¥616.00 | ¥605.00 | 296.30K |
| 2026-06-10 | ¥618.00 | -0.16% | ¥623.00 | ¥630.00 | ¥614.00 | 377.70K |
| 2026-06-09 | ¥619.00 | +1.81% | ¥610.00 | ¥626.00 | ¥610.00 | 449.20K |
| 2026-06-08 | ¥608.00 | -0.33% | ¥601.00 | ¥609.00 | ¥599.00 | 342.00K |
| 2026-06-05 | ¥610.00 | +2.35% | ¥601.00 | ¥616.00 | ¥601.00 | 604.30K |
| 2026-06-04 | ¥596.00 | -1.97% | ¥603.00 | ¥604.00 | ¥593.00 | 440.40K |
| 2026-06-03 | ¥608.00 | +0.33% | ¥608.00 | ¥611.00 | ¥602.00 | 390.60K |
| 2026-06-02 | ¥606.00 | +1.51% | ¥594.00 | ¥608.00 | ¥588.00 | 685.80K |
| 2026-06-01 | ¥597.00 | -1.97% | ¥606.00 | ¥606.00 | ¥595.00 | 441.10K |
| 2026-05-29 | ¥609.00 | +0.66% | ¥605.00 | ¥613.00 | ¥604.00 | 400.90K |
| 2026-05-28 | ¥605.00 | -1.14% | ¥612.00 | ¥612.00 | ¥599.00 | 523.20K |
| 2026-05-27 | ¥612.00 | +0.66% | ¥608.00 | ¥614.00 | ¥601.00 | 512.40K |
| 2026-05-26 | ¥608.00 | -1.46% | ¥615.00 | ¥615.00 | ¥607.00 | 414.10K |
| 2026-05-25 | ¥617.00 | +0.33% | ¥614.00 | ¥617.00 | ¥606.00 | 666.30K |